Revolution Med

RVMD
🏛️ usa →
46.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 37.05 37.49 37.00 37.49 9.7K
09:32 37.51 37.51 37.50 37.51 0.8K
09:33 37.51 37.51 37.51 37.51 0.5K
09:34 37.51 37.55 36.90 36.90 6.8K
09:35 37.14 37.14 37.05 37.10 8.3K
09:36 37.10 37.39 37.10 37.39 2.8K
09:37 37.39 37.39 37.39 37.39 0.2K
09:38 37.62 37.78 37.59 37.78 13.8K
09:39 37.81 37.96 37.81 37.86 5.4K
09:40 37.86 37.97 37.80 37.97 10.3K
09:41 37.97 37.97 37.97 37.97 0.5K
09:42 37.92 38.02 37.92 37.99 8.9K
09:43 38.03 38.24 38.03 38.24 7.3K
09:44 38.24 38.24 38.10 38.10 5.6K
09:45 38.10 38.12 38.04 38.04 3.4K
09:46 38.04 38.05 38.02 38.02 1.9K
09:47 38.13 38.13 38.11 38.11 1.6K
09:48 38.07 38.07 38.07 38.07 0.4K
09:49 38.07 38.09 38.07 38.07 3.1K
09:50 38.07 38.07 38.02 38.02 4.8K
09:51 37.99 38.06 37.99 38.06 13.6K
09:52 38.06 38.08 38.06 38.08 3.2K
09:53 38.08 38.08 37.96 37.96 1.4K
09:54 37.99 38.02 37.99 38.02 3.4K
09:55 37.96 37.98 37.96 37.98 3.3K
09:56 37.99 37.99 37.99 37.99 1.1K
09:57 37.98 37.98 37.93 37.93 3.9K
09:58 37.94 37.94 37.93 37.93 2.9K
09:59 37.93 38.04 37.93 38.04 4.8K
10:00 38.04 38.11 38.04 38.11 0.6K
10:01 38.02 38.03 38.02 38.03 1.2K
10:02 38.03 38.18 38.03 38.18 6.0K
10:03 38.11 38.15 38.11 38.11 1.1K
10:04 38.11 38.20 38.05 38.20 3.9K
10:05 38.20 38.26 38.20 38.26 2.1K
10:06 38.26 38.29 38.24 38.28 1.7K
10:07 38.30 38.38 38.30 38.34 3.5K
10:08 38.34 38.39 38.34 38.39 1.1K
10:09 38.39 38.42 38.39 38.41 6.2K
10:10 38.40 38.40 38.36 38.36 2.6K
10:11 38.33 38.40 38.33 38.40 2.5K
10:12 38.40 38.50 38.40 38.50 2.4K
10:13 38.51 38.51 38.46 38.46 93.2K
10:14 38.45 38.45 38.37 38.39 3.0K
10:15 38.43 38.51 38.43 38.51 2.8K
10:16 38.51 38.51 38.40 38.45 1.6K
10:17 38.42 38.42 38.42 38.42 0.4K
10:18 38.38 38.38 38.34 38.34 1.0K
10:19 38.29 38.29 38.29 38.29 8.1K
10:20 38.29 38.29 38.28 38.28 0.6K
10:21 38.28 38.28 38.26 38.26 0.4K
10:22 38.28 38.36 38.28 38.36 15.1K
10:23 38.35 38.42 38.32 38.42 60.1K
10:24 38.42 38.45 38.42 38.45 1.5K
10:25 38.46 38.46 38.45 38.45 0.5K
10:26 38.47 38.47 38.47 38.47 5.9K
10:27 38.47 38.47 38.43 38.43 1.1K
10:28 38.43 38.48 38.43 38.47 3.1K
10:29 38.47 38.47 38.47 38.47 0.8K
10:30 38.46 38.48 38.46 38.48 1.9K
10:31 38.48 38.49 38.48 38.49 1.9K
10:32 38.47 38.47 38.47 38.47 0.9K
10:33 38.47 38.57 38.47 38.57 3.3K
10:34 38.57 38.57 38.54 38.54 2.7K
10:35 38.54 38.59 38.54 38.59 0.8K
10:36 38.59 38.59 38.54 38.54 0.6K
10:37 38.54 38.54 38.54 38.54 0.8K
10:38 38.54 38.66 38.54 38.66 3.9K
10:39 38.66 38.74 38.66 38.73 4.9K
10:40 38.75 38.77 38.75 38.77 10.3K
10:41 38.77 38.77 38.65 38.65 15.3K
10:42 38.65 38.65 38.45 38.57 3.4K
10:43 38.57 38.57 38.57 38.57 0.3K
10:44 38.57 38.57 38.50 38.51 1.3K
10:45 38.51 38.51 38.51 38.51 0.7K
10:46 38.50 38.56 38.50 38.56 1.3K
10:47 38.56 38.56 38.51 38.51 0.8K
10:48 38.51 38.51 38.49 38.49 0.2K
10:49 38.49 38.49 38.49 38.49 0.8K
10:50 38.49 38.49 38.49 38.49 0.6K
10:51 38.51 38.57 38.49 38.57 4.5K
10:52 38.57 38.57 38.57 38.57 0.3K
10:53 38.56 38.56 38.51 38.51 26.4K
10:54 38.51 38.53 38.51 38.53 1.9K
10:55 38.53 38.53 38.51 38.51 29.0K
10:56 38.49 38.49 38.34 38.34 29.7K
10:57 38.37 38.37 38.37 38.37 2.5K
10:58 38.37 38.47 38.37 38.47 8.1K
10:59 38.51 38.51 38.51 38.51 1.7K
11:00 38.51 38.51 38.51 38.51 1.6K
11:01 38.51 38.51 38.48 38.48 4.1K
11:02 38.48 38.53 38.48 38.52 4.3K
11:03 38.51 38.51 38.50 38.50 1.4K
11:04 38.55 38.55 38.50 38.50 1.8K
11:05 38.50 38.54 38.50 38.50 1.8K
11:06 38.50 38.50 38.50 38.50 0.6K
11:07 38.50 38.54 38.50 38.54 2.5K
11:08 38.54 38.55 38.50 38.50 5.3K
11:09 38.50 38.50 38.50 38.50 1.3K
11:10 38.50 38.50 38.50 38.50 0.4K
11:11 38.50 38.50 38.41 38.41 2.1K
11:12 38.42 38.51 38.41 38.51 3.6K
11:13 38.50 38.50 38.50 38.50 0.8K
11:14 38.51 38.56 38.50 38.56 9.9K
11:15 38.56 38.57 38.56 38.56 1.4K
11:16 38.56 38.57 38.55 38.55 2.5K
11:17 38.55 38.64 38.55 38.64 2.8K
11:18 38.64 38.69 38.64 38.69 2.1K
11:19 38.69 38.69 38.65 38.65 3.1K
11:20 38.65 38.65 38.61 38.61 0.7K
11:21 38.62 38.62 38.62 38.62 0.4K
11:22 38.62 38.71 38.62 38.71 5.7K
11:23 38.71 38.74 38.71 38.74 1.9K
11:24 38.75 38.91 38.75 38.91 4.9K
11:25 38.88 38.90 38.84 38.84 1.1K
11:26 38.84 38.84 38.80 38.80 1.8K
11:27 38.87 38.87 38.81 38.81 0.9K
11:28 38.81 39.02 38.81 39.02 19.0K
11:29 39.02 39.02 39.00 39.01 2.3K
11:30 39.02 39.02 38.97 38.97 2.5K
11:31 38.94 38.97 38.94 38.96 3.5K
11:32 38.96 38.96 38.94 38.94 2.6K
11:33 38.96 39.01 38.95 38.99 6.2K
11:34 38.99 39.01 38.99 39.00 9.0K
11:35 39.00 39.00 39.00 39.00 1.9K
11:36 39.00 39.00 38.98 38.98 7.1K
11:37 38.89 38.89 38.79 38.79 1.7K
11:38 38.79 38.82 38.79 38.82 0.6K
11:39 38.73 38.85 38.73 38.85 7.1K
11:40 38.85 38.85 38.85 38.85 1.3K
11:41 38.85 38.85 38.85 38.85 0.6K
11:42 38.86 38.86 38.80 38.80 3.0K
11:43 38.80 38.80 38.80 38.80 0.8K
11:44 38.76 38.76 38.68 38.71 10.4K
11:45 38.71 38.71 38.71 38.71 1.2K
11:46 38.71 38.71 38.69 38.69 17.4K
11:47 38.69 38.69 38.56 38.56 4.5K
11:48 38.56 38.56 38.55 38.56 0.7K
11:49 38.56 38.57 38.56 38.57 4.3K
11:50 38.57 38.57 38.57 38.57 2.0K
11:51 38.53 38.56 38.52 38.56 5.7K
11:52 38.59 38.59 38.59 38.59 2.7K
11:53 38.59 38.59 38.59 38.59 0.9K
11:54 38.59 38.61 38.59 38.61 1.2K
11:55 38.59 38.59 38.59 38.59 2.8K
11:56 38.59 38.59 38.58 38.58 1.4K
11:57 38.58 38.58 38.57 38.57 1.3K
11:58 38.58 38.60 38.58 38.59 9.0K
11:59 38.59 38.59 38.53 38.56 2.9K
12:00 38.56 38.56 38.54 38.55 3.4K
12:01 38.57 38.57 38.56 38.56 2.2K
12:02 38.56 38.56 38.52 38.52 1.2K
12:03 38.55 38.55 38.55 38.55 0.7K
12:04 38.54 38.57 38.54 38.57 4.6K
12:05 38.56 38.59 38.52 38.52 6.6K
12:06 38.50 38.50 38.48 38.48 3.4K
12:07 38.48 38.55 38.48 38.51 9.3K
12:08 38.51 38.51 38.48 38.48 2.1K
12:09 38.48 38.55 38.46 38.53 6.6K
12:10 38.54 38.54 38.53 38.53 1.9K
12:11 38.53 38.53 38.46 38.46 3.7K
12:12 38.46 38.49 38.46 38.46 3.6K
12:13 38.46 38.46 38.46 38.46 1.3K
12:14 38.46 38.46 38.46 38.46 1.2K
12:15 38.46 38.46 38.43 38.43 0.7K
12:16 38.43 38.46 38.39 38.39 4.7K
12:17 38.39 38.42 38.39 38.42 3.2K
12:18 38.44 38.46 38.44 38.46 3.3K
12:19 38.45 38.45 38.43 38.43 1.4K
12:20 38.44 38.44 38.42 38.42 1.5K
12:21 38.42 38.43 38.42 38.43 1.1K
12:22 38.43 38.43 38.39 38.39 1.6K
12:23 38.39 38.40 38.39 38.40 1.2K
12:24 38.40 38.40 38.40 38.40 2.6K
12:25 38.41 38.41 38.39 38.39 3.0K
12:26 38.39 38.40 38.39 38.40 1.0K
12:27 38.38 38.41 38.38 38.39 10.5K
12:28 38.39 38.39 38.31 38.31 5.2K
12:29 38.31 38.32 38.31 38.31 2.1K
12:30 38.31 38.37 38.31 38.37 6.1K
12:31 38.38 38.49 38.38 38.46 5.0K
12:32 38.45 38.45 38.34 38.34 33.2K
12:33 38.34 38.39 38.33 38.38 39.9K
12:34 38.38 38.38 38.34 38.34 5.2K
12:35 38.34 38.34 38.32 38.32 2.9K
12:36 38.32 38.38 38.32 38.35 5.0K
12:37 38.35 38.43 38.35 38.41 2.2K
12:38 38.42 38.42 38.42 38.42 0.6K
12:39 38.42 38.49 38.42 38.45 5.2K
12:40 38.47 38.47 38.37 38.37 7.0K
12:41 38.32 38.32 38.28 38.32 2.6K
12:42 38.31 38.32 38.27 38.27 2.3K
12:43 38.30 38.32 38.30 38.31 3.7K
12:44 38.32 38.32 38.28 38.28 2.8K
12:45 38.24 38.24 38.20 38.20 1.8K
12:46 38.20 38.20 38.14 38.15 4.3K
12:47 38.18 38.18 38.12 38.12 4.1K
12:48 38.08 38.10 38.06 38.06 5.3K
12:49 38.06 38.10 38.06 38.10 3.3K
12:50 38.09 38.09 38.09 38.09 1.0K
12:51 38.09 38.09 38.03 38.03 2.6K
12:52 38.03 38.07 38.03 38.07 6.2K
12:53 38.07 38.07 38.02 38.05 2.2K
12:54 38.05 38.08 38.05 38.08 3.5K
12:55 38.09 38.09 38.09 38.09 2.7K
12:56 38.10 38.11 38.08 38.08 3.2K
12:57 38.08 38.12 38.08 38.11 1.7K
12:58 38.10 38.14 38.08 38.14 9.1K
12:59 38.10 38.11 38.08 38.08 3.0K
13:00 38.07 38.07 38.07 38.07 0.6K
13:01 38.07 38.12 38.07 38.12 7.1K
13:02 38.12 38.16 38.12 38.16 2.6K
13:03 38.19 38.19 38.19 38.19 1.2K
13:04 38.19 38.19 38.19 38.19 0.7K
13:05 38.19 38.20 38.18 38.18 3.7K
13:06 38.19 38.22 38.17 38.21 4.7K
13:07 38.22 38.25 38.19 38.19 8.0K
13:08 38.16 38.19 38.16 38.19 0.6K
13:09 38.19 38.19 38.18 38.18 0.8K
13:10 38.18 38.26 38.18 38.26 6.7K
13:11 38.24 38.26 38.24 38.26 1.6K
13:12 38.26 38.27 38.26 38.27 0.8K
13:13 38.31 38.31 38.30 38.30 4.0K
13:14 38.30 38.31 38.28 38.28 1.8K
13:15 38.28 38.30 38.28 38.30 2.2K
13:16 38.30 38.30 38.29 38.29 1.2K
13:17 38.31 38.35 38.31 38.35 3.8K
13:18 38.34 38.35 38.34 38.34 4.7K
13:19 38.33 38.35 38.33 38.35 6.0K
13:20 38.35 38.35 38.35 38.35 0.7K
13:21 38.35 38.35 38.31 38.31 1.6K
13:22 38.31 38.31 38.31 38.31 0.9K
13:23 38.28 38.30 38.28 38.29 3.4K
13:24 38.29 38.29 38.22 38.22 4.8K
13:25 38.23 38.23 38.21 38.23 1.3K
13:26 38.23 38.23 38.20 38.20 1.5K
13:27 38.20 38.22 38.20 38.22 1.2K
13:28 38.22 38.27 38.22 38.26 9.5K
13:29 38.24 38.25 38.24 38.25 1.2K
13:30 38.25 38.26 38.25 38.26 0.6K
13:31 38.26 38.26 38.24 38.24 1.8K
13:32 38.24 38.24 38.21 38.21 1.6K
13:33 38.21 38.21 38.16 38.17 3.6K
13:34 38.17 38.18 38.15 38.18 2.8K
13:35 38.29 38.39 38.29 38.35 26.7K
13:36 38.35 38.35 38.30 38.32 1.0K
13:37 38.32 38.32 38.31 38.31 1.5K
13:38 38.31 38.31 38.30 38.30 2.1K
13:39 38.30 38.30 38.26 38.26 1.9K
13:40 38.29 38.30 38.26 38.28 1.4K
13:41 38.30 38.33 38.27 38.33 4.5K
13:42 38.33 38.33 38.29 38.29 1.6K
13:43 38.30 38.30 38.28 38.28 2.9K
13:44 38.28 38.28 38.28 38.28 4.3K
13:45 38.28 38.28 38.25 38.25 0.5K
13:46 38.28 38.28 38.24 38.24 2.6K
13:47 38.24 38.24 38.21 38.23 2.6K
13:48 38.23 38.23 38.20 38.23 1.3K
13:49 38.23 38.23 38.20 38.21 4.1K
13:50 38.23 38.23 38.19 38.19 2.8K
13:51 38.19 38.19 38.16 38.17 5.0K
13:52 38.17 38.17 38.15 38.15 1.4K
13:53 38.15 38.15 38.15 38.15 1.2K
13:54 38.15 38.16 38.13 38.14 1.5K
13:55 38.11 38.14 38.09 38.09 1.7K
13:56 38.09 38.09 38.06 38.06 1.1K
13:57 38.00 38.02 38.00 38.00 2.6K
13:58 38.03 38.07 38.02 38.07 10.6K
13:59 38.07 38.08 38.07 38.08 0.8K
14:00 38.08 38.08 38.07 38.07 0.4K
14:01 38.07 38.07 38.06 38.06 1.0K
14:02 38.05 38.07 38.04 38.05 5.2K
14:03 38.05 38.05 37.90 37.92 9.1K
14:04 37.96 37.96 37.96 37.96 3.0K
14:05 37.96 37.97 37.93 37.93 6.6K
14:06 37.93 37.98 37.93 37.98 4.7K
14:07 38.00 38.00 37.98 38.00 4.2K
14:08 38.00 38.00 38.00 38.00 3.0K
14:09 38.00 38.02 38.00 38.00 5.2K
14:10 38.00 38.00 37.99 37.99 2.3K
14:11 37.93 37.93 37.93 37.93 0.3K
14:12 37.95 37.97 37.95 37.96 3.9K
14:13 37.98 37.98 37.94 37.94 7.7K
14:14 37.94 37.94 37.88 37.88 4.4K
14:15 37.88 37.96 37.88 37.96 2.8K
14:16 37.96 37.96 37.96 37.96 0.8K
14:17 37.96 37.96 37.93 37.93 1.9K
14:18 37.94 37.94 37.94 37.94 1.8K
14:19 37.93 37.97 37.93 37.97 8.6K
14:20 37.97 37.97 37.96 37.96 0.6K
14:21 37.96 37.98 37.94 37.94 13.2K
14:22 37.92 37.93 37.91 37.91 0.9K
14:23 37.92 37.92 37.90 37.91 1.4K
14:24 37.91 37.91 37.90 37.90 2.2K
14:25 37.90 37.91 37.88 37.88 3.9K
14:26 37.86 37.88 37.86 37.88 1.5K
14:27 37.85 37.88 37.85 37.85 1.4K
14:28 37.88 37.88 37.85 37.85 0.9K
14:29 37.85 37.87 37.85 37.87 2.4K
14:30 37.85 37.85 37.85 37.85 0.9K
14:31 37.85 37.90 37.85 37.90 9.1K
14:32 37.90 37.90 37.87 37.87 10.6K
14:33 37.84 37.86 37.84 37.86 3.3K
14:34 37.86 37.89 37.86 37.89 6.9K
14:35 37.89 37.89 37.84 37.84 4.8K
14:36 37.84 37.84 37.81 37.81 1.8K
14:37 37.81 37.85 37.81 37.85 6.0K
14:38 37.85 37.89 37.85 37.89 3.2K
14:39 37.88 37.88 37.84 37.84 8.1K
14:40 37.84 37.91 37.84 37.91 5.4K
14:41 37.91 37.91 37.91 37.91 1.0K
14:42 37.91 37.92 37.91 37.92 0.6K
14:43 37.90 37.90 37.82 37.82 7.0K
14:44 37.82 37.82 37.82 37.82 0.7K
14:45 37.80 37.80 37.69 37.70 7.9K
14:46 37.70 37.70 37.66 37.68 1.2K
14:47 37.68 37.68 37.67 37.67 2.9K
14:48 37.68 37.70 37.68 37.69 4.9K
14:49 37.69 37.70 37.69 37.70 0.6K
14:50 37.67 37.69 37.67 37.69 1.7K
14:51 37.67 37.69 37.67 37.69 6.2K
14:52 37.68 37.68 37.66 37.66 3.8K
14:53 37.66 37.66 37.54 37.62 8.7K
14:54 37.67 37.69 37.66 37.68 7.0K
14:55 37.68 37.68 37.63 37.64 2.9K
14:56 37.63 37.64 37.63 37.64 1.5K
14:57 37.64 37.69 37.64 37.69 4.9K
14:58 37.69 37.71 37.69 37.71 1.9K
14:59 37.68 37.73 37.68 37.73 7.3K
15:00 37.73 37.75 37.73 37.75 2.1K
15:01 37.75 37.76 37.74 37.75 4.1K
15:02 37.75 37.77 37.75 37.77 3.0K
15:03 37.78 37.78 37.65 37.65 13.6K
15:04 37.69 37.70 37.68 37.70 5.1K
15:05 37.68 37.68 37.65 37.65 2.9K
15:06 37.65 37.67 37.61 37.67 6.9K
15:07 37.68 37.68 37.67 37.67 1.8K
15:08 37.67 37.72 37.67 37.72 4.5K
15:09 37.72 37.73 37.72 37.72 4.8K
15:10 37.72 37.72 37.69 37.69 1.1K
15:11 37.69 37.69 37.69 37.69 1.2K
15:12 37.66 37.66 37.64 37.64 2.9K
15:13 37.64 37.70 37.64 37.70 11.9K
15:14 37.70 37.70 37.67 37.67 4.0K
15:15 37.65 37.65 37.59 37.64 6.1K
15:16 37.63 37.63 37.60 37.60 3.5K
15:17 37.60 37.60 37.60 37.60 2.4K
15:18 37.60 37.61 37.60 37.60 8.8K
15:19 37.60 37.61 37.60 37.61 0.8K
15:20 37.61 37.63 37.61 37.63 2.7K
15:21 37.63 37.63 37.61 37.61 2.9K
15:22 37.61 37.61 37.58 37.58 0.8K
15:23 37.61 37.67 37.61 37.67 10.3K
15:24 37.69 37.71 37.68 37.71 3.8K
15:25 37.71 37.71 37.70 37.70 5.3K
15:26 37.71 37.71 37.67 37.67 7.4K
15:27 37.68 37.69 37.68 37.68 4.2K
15:28 37.68 37.71 37.68 37.71 3.0K
15:29 37.74 37.75 37.70 37.71 5.2K
15:30 37.71 37.73 37.71 37.72 1.7K
15:31 37.74 37.74 37.69 37.70 32.2K
15:32 37.69 37.76 37.69 37.76 37.4K
15:33 37.76 37.76 37.76 37.76 0.9K
15:34 37.76 37.76 37.69 37.71 9.4K
15:35 37.71 37.71 37.69 37.69 1.2K
15:36 37.69 37.71 37.69 37.71 1.6K
15:37 37.71 37.75 37.70 37.75 13.7K
15:38 37.75 37.75 37.68 37.68 11.7K
15:39 37.68 37.70 37.68 37.70 3.4K
15:40 37.70 37.70 37.70 37.70 1.2K
15:41 37.70 37.70 37.65 37.65 3.8K
15:42 37.65 37.68 37.65 37.68 11.4K
15:43 37.72 37.73 37.72 37.73 5.3K
15:44 37.73 37.75 37.73 37.75 5.8K
15:45 37.72 37.73 37.69 37.69 4.6K
15:46 37.69 37.70 37.68 37.68 2.8K
15:47 37.68 37.68 37.66 37.66 4.0K
15:48 37.67 37.72 37.67 37.71 13.6K
15:49 37.73 37.73 37.68 37.68 4.6K
15:50 37.68 37.68 37.65 37.65 9.7K
15:51 37.65 37.68 37.65 37.68 2.9K
15:52 37.69 37.74 37.67 37.74 15.4K
15:53 37.74 37.74 37.62 37.62 7.0K
15:54 37.64 37.64 37.63 37.63 7.0K
15:55 37.62 37.66 37.62 37.66 21.5K
15:56 37.68 37.68 37.63 37.63 13.9K
15:57 37.60 37.61 37.57 37.61 29.8K
15:58 37.62 37.71 37.62 37.71 27.3K
15:59 37.71 37.71 37.65 37.66 32.7K
16:00 37.66 37.73 37.66 37.73 362.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available